Value Partners Group Limited (HKG:0806)
Hong Kong · Delayed Price · Currency is HKD 2.210
+0.070 (3.27%)
May 8, 2026, 4:08 PM HKT
Value Partners Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.14 | 2.22 | 2.14 | 2.21 | 2.21 | 3.27% | 1,280,000 |
| May 7, 2026 | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | 2.39% | 1,444,000 |
| May 6, 2026 | 2.11 | 2.14 | 2.09 | 2.09 | 2.09 | - | 835,000 |
| May 5, 2026 | 2.12 | 2.13 | 2.08 | 2.09 | 2.09 | -2.34% | 953,000 |
| May 4, 2026 | 2.17 | 2.17 | 2.12 | 2.14 | 2.14 | 1.90% | 543,000 |
| Apr 30, 2026 | 2.10 | 2.11 | 2.07 | 2.10 | 2.10 | -1.41% | 1,006,000 |
| Apr 29, 2026 | 2.13 | 2.14 | 2.11 | 2.13 | 2.13 | 0.95% | 482,000 |
| Apr 28, 2026 | 2.13 | 2.13 | 2.10 | 2.11 | 2.11 | -0.94% | 1,261,000 |
| Apr 27, 2026 | 2.14 | 2.18 | 2.08 | 2.13 | 2.13 | -1.84% | 1,034,000 |
| Apr 24, 2026 | 2.11 | 2.18 | 2.08 | 2.17 | 2.17 | 1.88% | 2,927,000 |
| Apr 23, 2026 | 2.20 | 2.20 | 2.12 | 2.13 | 2.13 | -2.29% | 860,000 |
| Apr 22, 2026 | 2.19 | 2.22 | 2.16 | 2.18 | 2.18 | 0.93% | 2,175,000 |
| Apr 21, 2026 | 2.19 | 2.20 | 2.15 | 2.16 | 2.16 | -1.37% | 968,000 |
| Apr 20, 2026 | 2.14 | 2.23 | 2.12 | 2.19 | 2.19 | 2.34% | 2,207,000 |
| Apr 17, 2026 | 2.09 | 2.15 | 2.06 | 2.14 | 2.14 | 1.90% | 1,265,001 |
| Apr 16, 2026 | 2.07 | 2.11 | 2.07 | 2.10 | 2.10 | 1.94% | 1,026,000 |
| Apr 15, 2026 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | - | 627,000 |
| Apr 14, 2026 | 2.04 | 2.08 | 2.01 | 2.06 | 2.06 | 1.48% | 1,312,000 |
| Apr 13, 2026 | 2.07 | 2.09 | 2.01 | 2.03 | 2.03 | -3.33% | 640,000 |
| Apr 10, 2026 | 2.03 | 2.13 | 2.03 | 2.10 | 2.10 | 3.45% | 2,775,000 |
| Apr 9, 2026 | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -1.93% | 1,659,000 |
| Apr 8, 2026 | 1.99 | 2.11 | 1.99 | 2.07 | 2.07 | 4.02% | 1,760,000 |
| Apr 2, 2026 | 2.06 | 2.06 | 1.99 | 1.99 | 1.99 | -1.97% | 418,000 |
| Apr 1, 2026 | 2.00 | 2.05 | 2.00 | 2.03 | 2.03 | 3.05% | 667,000 |
| Mar 31, 2026 | 1.97 | 1.98 | 1.94 | 1.97 | 1.97 | 0.51% | 1,676,000 |
| Mar 30, 2026 | 2.03 | 2.03 | 1.96 | 1.96 | 1.96 | -4.39% | 2,473,000 |
| Mar 27, 2026 | 2.09 | 2.09 | 2.04 | 2.05 | 2.05 | -1.91% | 1,397,000 |
| Mar 26, 2026 | 2.14 | 2.14 | 2.07 | 2.09 | 2.09 | -2.34% | 1,181,000 |
| Mar 25, 2026 | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | - | 1,031,000 |
| Mar 24, 2026 | 2.04 | 2.15 | 2.04 | 2.14 | 2.14 | 4.90% | 2,311,000 |
| Mar 23, 2026 | 2.10 | 2.10 | 2.03 | 2.04 | 2.04 | -5.99% | 3,381,000 |
| Mar 20, 2026 | 2.22 | 2.22 | 2.17 | 2.17 | 2.17 | -3.13% | 2,238,000 |
| Mar 19, 2026 | 2.26 | 2.30 | 2.22 | 2.24 | 2.24 | -2.18% | 3,007,000 |
| Mar 18, 2026 | 2.33 | 2.33 | 2.26 | 2.29 | 2.29 | 1.33% | 5,206,304 |
| Mar 17, 2026 | 2.22 | 2.33 | 2.22 | 2.26 | 2.26 | 2.26% | 2,143,000 |
| Mar 16, 2026 | 2.19 | 2.23 | 2.15 | 2.21 | 2.21 | 0.91% | 1,825,000 |
| Mar 13, 2026 | 2.25 | 2.25 | 2.18 | 2.19 | 2.19 | -2.67% | 1,770,000 |
| Mar 12, 2026 | 2.23 | 2.25 | 2.19 | 2.25 | 2.25 | 0.90% | 1,240,000 |
| Mar 11, 2026 | 2.28 | 2.28 | 2.23 | 2.23 | 2.23 | -1.33% | 676,000 |
| Mar 10, 2026 | 2.25 | 2.29 | 2.24 | 2.26 | 2.26 | 2.73% | 1,723,000 |
| Mar 9, 2026 | 2.18 | 2.22 | 2.16 | 2.20 | 2.20 | -1.79% | 1,962,000 |
| Mar 6, 2026 | 2.25 | 2.28 | 2.23 | 2.24 | 2.24 | -0.44% | 1,026,000 |
| Mar 5, 2026 | 2.27 | 2.31 | 2.23 | 2.25 | 2.25 | 0.90% | 591,000 |
| Mar 4, 2026 | 2.25 | 2.27 | 2.20 | 2.23 | 2.23 | -0.89% | 2,902,000 |
| Mar 3, 2026 | 2.33 | 2.33 | 2.25 | 2.25 | 2.25 | -3.43% | 2,860,000 |
| Mar 2, 2026 | 2.38 | 2.39 | 2.31 | 2.33 | 2.33 | -2.51% | 3,668,000 |
| Feb 27, 2026 | 2.39 | 2.41 | 2.36 | 2.39 | 2.39 | -0.83% | 1,863,793 |
| Feb 26, 2026 | 2.47 | 2.48 | 2.40 | 2.41 | 2.41 | -2.43% | 1,669,000 |
| Feb 25, 2026 | 2.48 | 2.54 | 2.47 | 2.47 | 2.47 | -0.40% | 4,225,000 |
| Feb 24, 2026 | 2.51 | 2.51 | 2.45 | 2.48 | 2.48 | -1.20% | 2,762,000 |